Get the Stockscreener App
11.74
2.80%
0.32
After Hours:
11.75
0.010
+0.09%
X Financial Adr Stock (XYF) Price History
The historical daily chart and data for X Financial Adr stock (XYF), adjusted for splits and dividends, show that the latest closing stock price as of April 17, 2025, is $11.74.
- X Financial Adr all-time high stock price is $60.90, occurred on September 19, 2018.
- The lowest X Financial Adr stock price recorded was $1.425 on September 24, 2020. Since then, X Financial Adr's stock price has risen over 723.86% to $11.74 now.
- The 52-week high stock price for XYF is $17.70, representing a 50.77% increase from the current share price, occurred on March 27, 2025.
- The 52-week low stock price for XYF is $3.68, indicating a -68.65% decrease from the current share price, occurred on May 24, 2024.
- The closing price of X Financial Adr (XYF) stock in the beginning of 2024 was $3.18. The stock closed the year at $3.02, a loss of over -5.03% for the year.
The table below shows more information about XYF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 17, 2025 | $11.97 | $11.57 | $0.40 | 35,469.0 | +2.80% |
| Apr 16, 2025 | $11.82 | $11.00 | $0.82 | 62,989.0 | -0.44% |
| Apr 15, 2025 | $12.10 | $11.30 | $0.80 | 99,347.0 | -1.80% |
| Apr 14, 2025 | $12.50 | $11.25 | $1.25 | 252,125.0 | +8.45% |
| Apr 11, 2025 | $12.64 | $10.30 | $2.34 | 402,208.0 | -11.36% |
| Apr 10, 2025 | $12.70 | $11.83 | $0.8699 | 171,107.0 | -2.02% |
| Apr 09, 2025 | $12.40 | $11.11 | $1.29 | 408,377.0 | -0.48% |
| Apr 08, 2025 | $13.17 | $11.61 | $1.56 | 363,797.0 | +3.75% |
| Apr 07, 2025 | $13.47 | $11.36 | $2.11 | 470,862.0 | -5.80% |
| Apr 04, 2025 | $13.85 | $12.30 | $1.55 | 462,603.0 | -17.21% |
| Apr 03, 2025 | $15.60 | $14.21 | $1.38 | 642,822.0 | -4.76% |
| Apr 02, 2025 | $16.38 | $14.24 | $2.14 | 503,242.0 | +13.87% |
| Apr 01, 2025 | $14.85 | $14.20 | $0.65 | 311,945.0 | -1.32% |
| Mar 31, 2025 | $15.64 | $14.30 | $1.34 | 265,051.0 | -9.50% |
| Mar 28, 2025 | $16.20 | $14.57 | $1.63 | 455,385.0 | -1.24% |
| Mar 27, 2025 | $17.70 | $15.50 | $2.20 | 1,023,778.0 | +5.16% |
| Mar 26, 2025 | $15.49 | $12.92 | $2.57 | 501,283.0 | +17.77% |
| Mar 25, 2025 | $13.30 | $12.71 | $0.59 | 298,971.0 | +0.00% |
| Mar 24, 2025 | $13.93 | $12.80 | $1.13 | 350,147.0 | -4.41% |
| Mar 21, 2025 | $13.67 | $12.12 | $1.55 | 334,937.0 | +7.85% |
X Financial Adr Stock (XYF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of X Financial Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XYF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of X Financial Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
X Financial Adr Stock (XYF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $16.38 | $10.30 | $6.08 | 4,222,362.0 | -18.42% |
| Mar, 2025 | $17.70 | $9.81 | $7.89 | 5,593,274.0 | +41.91% |
| Feb, 2025 | $12.37 | $7.80 | $4.57 | 2,041,357.0 | +26.91% |
| Jan, 2025 | $8.50 | $6.70 | $1.80 | 590,694.0 | -4.08% |
X Financial Adr Stock (XYF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.50 | $6.78 | $1.72 | 768,611.0 | +7.65% |
| Nov, 2024 | $7.79 | $6.04 | $1.75 | 445,829.0 | +18.44% |
| Oct, 2024 | $8.59 | $6.20 | $2.39 | 1,523,591.0 | -3.03% |
| Sep, 2024 | $6.70 | $4.36 | $2.34 | 520,934.0 | +33.60% |
| Aug, 2024 | $4.94 | $3.78 | $1.16 | 142,906.0 | +12.79% |
| Jul, 2024 | $4.58 | $4.20 | $0.38 | 337,294.0 | +1.62% |
| Jun, 2024 | $4.45 | $4.03 | $0.4199 | 469,480.0 | +3.86% |
| May, 2024 | $4.17 | $3.68 | $0.49 | 309,333.0 | +7.51% |
| Apr, 2024 | $4.34 | $3.66 | $0.68 | 214,973.0 | +0.00% |
| Mar, 2024 | $4.69 | $3.48 | $1.21 | 898,164.0 | -5.85% |
| Feb, 2024 | $4.18 | $3.85 | $0.3273 | 188,194.0 | +5.13% |
| Jan, 2024 | $4.35 | $3.68 | $0.67 | 215,738.0 | +6.56% |
X Financial Adr Stock (XYF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.33 | $3.48 | $0.85 | 297,743.0 | -14.88% |
| Nov, 2023 | $4.67 | $3.83 | $0.84 | 199,184.0 | +6.97% |
| Oct, 2023 | $4.15 | $3.41 | $0.74 | 217,092.0 | -1.71% |
| Sep, 2023 | $4.52 | $3.90 | $0.62 | 547,768.0 | -4.88% |
| Aug, 2023 | $5.00 | $3.53 | $1.47 | 475,524.0 | -14.00% |
| Jul, 2023 | $5.00 | $4.09 | $0.9129 | 438,025.0 | +13.90% |
| Jun, 2023 | $4.83 | $3.35 | $1.48 | 1,288,284.0 | +31.04% |
| May, 2023 | $4.50 | $3.04 | $1.46 | 4,558,911.0 | -3.74% |
| Apr, 2023 | $3.58 | $2.90 | $0.68 | 242,693.0 | +11.53% |
| Mar, 2023 | $3.40 | $2.65 | $0.75 | 272,255.0 | -2.50% |
| Feb, 2023 | $4.13 | $3.01 | $1.12 | 289,904.0 | -16.23% |
| Jan, 2023 | $4.20 | $2.87 | $1.33 | 681,020.0 | +26.49% |
2.07%
3.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):